Zhejiang Semir Garment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.060	7.100	6.900	6.980	5.180	12,914,803
2022-01-27	7.120	7.120	6.960	6.990	5.188	11,735,833
2022-01-26	7.050	7.160	7.050	7.110	5.277	11,136,220
2022-01-25	7.310	7.330	7.060	7.070	5.247	16,792,454
2022-01-24	7.320	7.360	7.220	7.340	5.448	11,411,145
2022-01-21	7.550	7.570	7.290	7.340	5.448	24,571,043
2022-01-20	7.610	7.630	7.520	7.530	5.589	13,409,000
2022-01-19	7.520	7.620	7.510	7.600	5.641	15,442,063
2022-01-18	7.730	7.730	7.490	7.520	5.581	22,480,578
2022-01-17	7.700	7.780	7.660	7.730	5.737	13,883,566
2022-01-14	7.710	7.750	7.650	7.700	5.715	15,393,315
2022-01-13	7.770	8.010	7.730	7.750	5.752	22,880,563
2022-01-12	7.940	7.970	7.790	7.800	5.789	24,653,818
2022-01-11	8.020	8.150	7.930	7.940	5.893	20,435,180
2022-01-10	8.060	8.100	7.950	8.070	5.989	19,042,378
2022-01-07	7.960	8.140	7.940	8.070	5.989	26,437,154
2022-01-06	7.980	8.060	7.910	8.000	5.937	18,848,938
2022-01-05	7.830	8.100	7.830	8.000	5.937	27,999,314
2022-01-04	7.680	7.920	7.650	7.900	5.863	22,787,428
2021-12-31	7.830	7.930	7.710	7.730	5.737	17,484,480
2021-12-30	7.800	7.850	7.740	7.800	5.789	14,246,775
2021-12-29	7.820	7.870	7.710	7.790	5.782	20,862,261
2021-12-28	7.680	7.860	7.560	7.830	5.811	34,667,691
2021-12-27	7.470	7.690	7.450	7.680	5.700	26,347,756
2021-12-24	7.420	7.470	7.350	7.440	5.522	11,759,524
2021-12-23	7.440	7.470	7.410	7.420	5.507	12,094,144
2021-12-22	7.610	7.630	7.470	7.520	5.581	18,901,923
2021-12-21	7.330	7.560	7.300	7.560	5.611	25,934,448
2021-12-20	7.300	7.370	7.270	7.310	5.425	12,920,975
2021-12-17	7.460	7.470	7.320	7.330	5.440	16,384,832
2021-12-16	7.430	7.460	7.350	7.450	5.529	11,937,421
2021-12-15	7.540	7.540	7.370	7.410	5.500	17,449,822
2021-12-14	7.560	7.620	7.510	7.520	5.581	16,518,504
2021-12-13	7.720	7.790	7.560	7.600	5.641	26,138,771
2021-12-10	7.470	7.830	7.390	7.620	5.655	50,315,582
2021-12-09	7.370	7.480	7.330	7.460	5.537	22,575,872
2021-12-08	7.230	7.430	7.170	7.380	5.477	24,443,168
2021-12-07	7.190	7.240	7.160	7.220	5.359	13,638,064
2021-12-06	7.190	7.230	7.150	7.160	5.314	14,141,129
2021-12-03	7.220	7.260	7.150	7.200	5.344	14,605,110
2021-12-02	7.270	7.310	7.180	7.200	5.344	17,384,519
2021-12-01	7.220	7.310	7.150	7.300	5.418	14,655,074
2021-11-30	7.220	7.260	7.190	7.230	5.366	16,361,684
2021-11-29	7.320	7.320	7.170	7.180	5.329	23,584,551
2021-11-26	7.480	7.480	7.390	7.420	5.507	16,074,154
2021-11-25	7.660	7.660	7.460	7.520	5.581	23,669,478
2021-11-24	7.400	7.700	7.350	7.630	5.663	35,354,063
2021-11-23	7.460	7.530	7.350	7.410	5.500	26,094,603
2021-11-22	7.560	7.630	7.480	7.530	5.589	20,792,893
2021-11-19	7.350	7.520	7.290	7.520	5.581	25,927,986
2021-11-18	7.460	7.560	7.330	7.350	5.455	22,269,215
2021-11-17	7.370	7.450	7.300	7.440	5.522	16,974,698
2021-11-16	7.490	7.550	7.380	7.390	5.485	20,224,337
2021-11-15	7.180	7.520	7.140	7.480	5.551	35,896,816
2021-11-12	7.130	7.280	7.120	7.170	5.321	21,256,200
2021-11-11	7.050	7.130	7.010	7.120	5.284	21,053,465
2021-11-10	7.200	7.220	6.970	7.070	5.247	25,697,584
2021-11-09	7.050	7.200	7.050	7.100	5.269	17,013,120
2021-11-08	7.050	7.170	7.040	7.090	5.262	14,999,316
2021-11-05	7.080	7.150	7.000	7.040	5.225	19,532,343

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1500 CNY
2026-05-11	0.1500 CNY
2025-10-15	0.1500 CNY
2025-05-19	0.3500 CNY
2024-05-10	0.3000 CNY
2023-05-18	0.2000 CNY
2022-05-11	0.5000 CNY
2021-09-28	0.2500 CNY
2021-05-21	0.2500 CNY
2020-05-27	0.4500 CNY
2019-05-28	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.